Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 90.41 | 90.95 | 89.24 | 89.37 | 1,079,211 | -0.64(-0.72%) |
Apr 27, 2018 | 89.60 | 90.42 | 89.36 | 90.01 | 1,057,846 | +0.08(+0.08%) |
Apr 26, 2018 | 89.42 | 91.22 | 89.17 | 89.94 | 1,312,438 | +0.50(+0.56%) |
Apr 25, 2018 | 89.30 | 89.94 | 88.75 | 89.44 | 1,106,993 | -0.18(-0.20%) |
Apr 24, 2018 | 90.66 | 91.35 | 88.99 | 89.61 | 1,785,315 | -0.29(-0.33%) |
Apr 23, 2018 | 90.24 | 91.13 | 89.73 | 89.90 | 1,223,085 | -0.22(-0.24%) |
Apr 20, 2018 | 90.88 | 90.88 | 89.08 | 90.12 | 1,699,549 | -0.42(-0.46%) |
Apr 19, 2018 | 89.28 | 91.19 | 89.26 | 90.54 | 1,161,338 | +1.54(+1.73%) |
Apr 18, 2018 | 90.44 | 91.38 | 88.56 | 89.00 | 1,478,350 | -0.12(-0.13%) |
Apr 17, 2018 | 90.00 | 91.33 | 87.89 | 89.12 | 2,406,975 | +1.31(+1.49%) |
Apr 16, 2018 | 87.80 | 88.09 | 86.76 | 87.81 | 1,322,329 | +0.82(+0.94%) |
Apr 13, 2018 | 88.76 | 88.76 | 86.53 | 86.99 | 975,051 | -0.95(-1.08%) |
Apr 12, 2018 | 86.71 | 88.35 | 86.53 | 87.94 | 1,548,996 | +2.29(+2.67%) |
Apr 11, 2018 | 85.30 | 86.50 | 84.76 | 85.65 | 1,754,207 | -0.79(-0.91%) |
Apr 10, 2018 | 86.60 | 87.32 | 85.99 | 86.44 | 1,680,459 | +1.02(+1.20%) |
Apr 09, 2018 | 85.66 | 87.12 | 85.22 | 85.42 | 1,542,396 | +0.72(+0.85%) |
Apr 06, 2018 | 86.53 | 87.12 | 83.79 | 84.70 | 1,434,673 | -2.75(-3.15%) |
Apr 05, 2018 | 88.14 | 88.57 | 87.17 | 87.45 | 1,011,330 | -0.28(-0.32%) |
Apr 04, 2018 | 85.22 | 88.00 | 85.01 | 87.74 | 987,927 | +0.75(+0.86%) |
Apr 03, 2018 | 85.62 | 87.16 | 84.89 | 86.99 | 1,603,093 | +2.09(+2.47%) |
Apr 02, 2018 | 87.21 | 87.63 | 83.63 | 84.90 | 1,730,992 | -1.44(-1.67%) |
Mar 29, 2018 | 86.34 | 86.34 | 86.34 | 0 | +1.67(+1.98%) | |
Mar 28, 2018 | 85.03 | 85.40 | 83.48 | 84.66 | 1,257,110 | -0.38(-0.44%) |
Mar 27, 2018 | 87.44 | 87.89 | 84.38 | 85.04 | 1,404,041 | -1.86(-2.14%) |
Mar 26, 2018 | 84.81 | 87.07 | 84.30 | 86.90 | 1,330,000 | +3.64(+4.37%) |
Mar 23, 2018 | 85.73 | 86.38 | 83.21 | 83.26 | 2,188,816 | -2.56(-2.99%) |
Mar 22, 2018 | 88.64 | 89.00 | 85.73 | 85.82 | 1,649,635 | -3.72(-4.15%) |
Mar 21, 2018 | 89.10 | 90.31 | 88.41 | 89.54 | 1,319,361 | +0.50(+0.56%) |
Mar 20, 2018 | 89.67 | 90.23 | 88.95 | 89.03 | 674,099 | -0.31(-0.35%) |
Mar 19, 2018 | 89.84 | 90.09 | 87.97 | 89.34 | 972,773 | -0.41(-0.46%) |
Mar 16, 2018 | 88.97 | 90.52 | 88.97 | 89.75 | 1,563,910 | +0.93(+1.05%) |
Mar 15, 2018 | 89.42 | 89.42 | 88.35 | 88.82 | 802,781 | -0.33(-0.37%) |
Mar 14, 2018 | 91.42 | 91.42 | 88.87 | 89.15 | 1,213,777 | -1.72(-1.90%) |
Mar 13, 2018 | 92.25 | 92.25 | 90.44 | 90.88 | 936,280 | -0.80(-0.88%) |
Mar 12, 2018 | 92.62 | 92.77 | 91.38 | 91.68 | 1,790,197 | -1.00(-1.08%) |
Mar 09, 2018 | 90.88 | 92.75 | 90.52 | 92.68 | 1,451,798 | +2.45(+2.72%) |
Mar 08, 2018 | 90.08 | 90.36 | 88.87 | 90.22 | 1,520,346 | +0.48(+0.53%) |
Mar 07, 2018 | 88.13 | 90.18 | 88.13 | 89.75 | 1,532,831 | +0.75(+0.84%) |
Mar 06, 2018 | 89.01 | 89.05 | 87.79 | 88.99 | 1,052,519 | +0.30(+0.34%) |
Mar 05, 2018 | 86.37 | 89.07 | 86.16 | 88.69 | 1,350,268 | +1.38(+1.58%) |
Mar 02, 2018 | 85.85 | 87.56 | 84.37 | 87.32 | 1,592,454 | +0.87(+1.00%) |
Mar 01, 2018 | 88.44 | 88.93 | 86.15 | 86.45 | 1,392,542 | -1.83(-2.08%) |
Feb 28, 2018 | 90.19 | 90.55 | 88.27 | 88.29 | 1,594,109 | -1.43(-1.60%) |
Feb 27, 2018 | 90.50 | 91.64 | 89.71 | 89.72 | 1,695,727 | -1.04(-1.15%) |
Feb 26, 2018 | 89.35 | 90.79 | 88.77 | 90.76 | 1,183,895 | +1.90(+2.14%) |
Feb 23, 2018 | 87.39 | 88.88 | 87.05 | 88.86 | 1,056,809 | +2.03(+2.34%) |
Feb 22, 2018 | 86.62 | 86.83 | 1,501,777 | -1.05(-1.20%) | ||
Feb 21, 2018 | 87.73 | 89.15 | 87.31 | 87.88 | 1,043,585 | +0.55(+0.63%) |
Feb 20, 2018 | 87.12 | 88.24 | 87.12 | 87.33 | 1,456,560 | -0.12(-0.13%) |
Feb 16, 2018 | 87.44 | 87.44 | 87.44 | 0 | +0.83(+0.95%) | |
Feb 15, 2018 | 86.49 | 87.41 | 86.40 | 86.62 | 1,485,822 | +0.98(+1.15%) |
Feb 14, 2018 | 85.82 | 82.00 | 85.63 | 1,397,917 | +2.79(+3.36%) | |
Feb 13, 2018 | 82.03 | 83.06 | 81.57 | 82.85 | 1,181,109 | -0.01(-0.01%) |
Feb 12, 2018 | 81.81 | 83.52 | 81.40 | 82.86 | 1,663,240 | +1.65(+2.03%) |
Feb 09, 2018 | 81.30 | 81.84 | 78.71 | 81.21 | 1,905,132 | +0.98(+1.23%) |
Feb 08, 2018 | 84.03 | 80.21 | 80.22 | 2,097,385 | -3.78(-4.50%) | |
Feb 07, 2018 | 83.94 | 86.03 | 83.94 | 84.00 | 1,817,371 | -0.53(-0.62%) |
Feb 06, 2018 | 81.16 | 84.53 | 80.29 | 84.52 | 3,277,272 | -0.10(-0.12%) |
Feb 05, 2018 | 86.38 | 87.60 | 83.16 | 84.62 | 1,607,295 | -2.63(-3.01%) |
Feb 02, 2018 | 89.10 | 89.64 | 87.08 | 87.25 | 1,742,981 | -1.79(-2.01%) |